Ficont Industry (Beijing) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	22.750	24.240	22.600	23.960	22.828	3,836,737
2024-07-25	22.500	22.950	22.130	22.750	21.675	2,964,629
2024-07-24	23.450	23.450	22.580	22.640	21.570	3,273,758
2024-07-23	24.420	24.470	23.390	23.400	22.294	1,908,298
2024-07-22	24.330	24.980	24.220	24.390	23.238	1,698,640
2024-07-19	24.400	24.840	24.120	24.260	23.114	1,392,827
2024-07-18	24.310	24.590	23.800	24.400	23.247	1,529,340
2024-07-17	25.010	25.020	24.160	24.320	23.171	1,760,940
2024-07-16	25.170	25.490	24.720	25.010	23.828	1,955,280
2024-07-15	25.800	26.030	24.890	25.500	24.295	2,645,550
2024-07-12	26.750	27.150	26.120	26.210	24.972	2,160,224
2024-07-11	25.960	26.900	25.610	26.470	25.219	3,940,208
2024-07-10	24.320	25.370	24.160	25.050	23.867	2,650,348
2024-07-09	23.960	24.560	23.450	24.400	23.247	2,273,327
2024-07-08	24.340	24.400	23.860	23.960	22.828	1,477,148
2024-07-05	24.600	24.600	24.600	24.600	23.438	0
2024-07-04	24.970	25.170	24.510	24.600	23.438	1,621,464
2024-07-03	25.680	25.790	24.800	24.910	23.733	2,143,563
2024-07-02	26.240	26.430	25.580	25.700	24.486	2,413,084
2024-07-01	25.780	26.560	25.780	26.300	25.057	2,721,340
2024-06-28	24.940	26.020	24.880	25.790	24.572	3,263,385
2024-06-27	25.980	25.980	24.840	24.990	23.809	3,098,476
2024-06-26	26.030	26.050	25.370	26.030	24.800	2,195,855
2024-06-25	26.050	26.590	25.760	26.050	24.819	1,617,172
2024-06-24	26.930	26.970	25.670	25.830	24.610	2,099,401
2024-06-21	26.900	27.340	26.620	26.910	25.639	1,571,085
2024-06-20	27.560	27.940	26.880	26.910	25.639	1,991,819
2024-06-19	28.510	28.510	27.640	27.670	26.363	1,717,853
2024-06-18	27.920	28.390	27.720	28.210	26.877	1,750,960
2024-06-17	27.950	28.720	27.800	27.860	26.544	2,822,304
2024-06-14	28.150	28.850	27.890	28.130	26.801	3,139,945
2024-06-13	27.190	28.290	27.050	27.920	26.601	3,834,465
2024-06-12	26.910	27.220	26.650	27.080	25.801	2,224,200
2024-06-11	26.810	26.960	26.110	26.900	25.629	2,831,172
2024-06-07	27.460	27.890	26.770	26.870	25.601	2,910,158
2024-06-06	28.250	28.330	26.850	27.000	25.724	5,296,902
2024-06-05	29.110	29.260	28.010	28.250	26.915	4,613,618
2024-06-04	29.510	29.930	28.550	29.190	27.811	4,129,640
2024-06-03	30.350	30.580	29.200	29.500	28.106	3,034,520
2024-05-31	29.470	30.650	29.470	30.400	28.964	2,707,768
2024-05-30	29.750	30.320	29.550	29.650	28.249	2,114,732
2024-05-29	29.570	30.210	29.060	29.680	28.278	2,883,033
2024-05-28	42.800	43.700	41.410	41.590	28.113	3,218,577
2024-05-27	41.860	42.370	40.910	42.290	28.586	2,859,115
2024-05-24	42.340	42.810	41.500	41.720	28.201	2,943,000
2024-05-23	43.330	43.780	42.210	42.410	28.667	2,607,326
2024-05-22	44.400	44.620	43.180	43.460	29.377	3,131,854
2024-05-21	44.420	44.770	43.910	44.500	30.080	1,857,520
2024-05-20	45.000	45.440	44.000	44.430	30.033	3,376,683
2024-05-17	45.740	45.740	44.630	45.230	30.574	2,237,748
2024-05-16	46.570	46.770	45.400	45.740	30.918	3,025,615
2024-05-15	46.320	47.250	45.800	46.330	31.317	2,755,099
2024-05-14	45.580	47.000	44.840	46.330	31.317	5,287,046
2024-05-13	43.260	46.640	43.260	46.190	31.223	8,614,443
2024-05-10	42.310	44.180	41.900	43.700	29.539	4,472,608
2024-05-09	42.680	43.350	42.250	42.480	28.715	2,869,664
2024-05-08	43.480	43.820	42.800	43.110	29.141	2,382,853
2024-05-07	43.010	44.350	43.000	43.670	29.519	3,434,642
2024-05-06	42.610	43.450	42.350	42.900	28.999	3,396,979
2024-04-30	43.810	43.970	42.100	42.200	28.525	4,399,225

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3800 CNY
2026-06-02	0.3800 CNY
2025-09-23	0.3700 CNY
2025-05-29	0.4500 CNY
2024-05-29	0.2800 CNY
2023-09-27	0.1300 CNY
2023-06-06	0.3100 CNY
2022-05-24	0.6320 CNY
2021-09-30	0.5050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.